|
Closing price on 9/20/2013
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.40 |
| Volume |
1,165,000 |
| Split-adjusted Price |
4.39 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.40
|
6.00
|
6.00
|
4.39
|
1,165,000
|
|
|
9/19/2013
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
1,500
|
|
|
9/18/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
100
|
|
|
9/17/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.60
|
6.30
|
6.22
|
4.61
|
46,900
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
1,200
|
|
|
9/10/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.24
|
4.53
|
9,600
|
|
|
9/9/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
4,000
|
|
|
9/6/2013
|
0.00 / 0.00%
|
6.00
|
6.60
|
6.00
|
6.00
|
6.00
|
4.39
|
1,939,000
|
|
|
9/5/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
100
|
|
|
9/4/2013
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
10,200
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
0
|
|
|
8/30/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
0
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
0
|
|
|
8/28/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
0
|
|
|
8/27/2013
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
4.68
|
10,000
|
|
|
8/26/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
8/22/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
8/21/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
8/20/2013
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
4.53
|
2,100
|
|
|
8/19/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
300
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
8/15/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
4.53
|
3,200
|
|
|
8/14/2013
|
-0.30 / -4.69%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.05
|
4.46
|
9,300
|
|
|
8/13/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.38
|
4.68
|
5,400
|
|
|
8/12/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
8,300
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
2,000
|
|
|